Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.842 6.072 5.813 6.044 23,531,966 +0.24(+4.17%)
May 29, 2003 5.871 5.929 5.790 5.802 19,624,448 -0.10(-1.66%)
May 28, 2003 5.871 6.072 5.842 5.900 29,518,938 +0.06(+1.08%)
May 27, 2003 5.503 5.854 5.468 5.836 22,733,644 +0.33(+6.07%)
May 23, 2003 5.589 5.612 5.474 5.503 11,711,429 -0.09(-1.65%)
May 22, 2003 5.600 5.664 5.595 5.595 12,108,592 +0.03(+0.52%)
May 21, 2003 5.497 5.566 5.439 5.566 12,360,510 +0.03(+0.52%)
May 20, 2003 5.687 5.733 5.468 5.537 16,962,278 -0.12(-2.04%)
May 19, 2003 5.710 5.727 5.641 5.652 15,324,982 -0.12(-2.00%)
May 16, 2003 5.693 5.796 5.687 5.767 17,765,812 +0.03(+0.60%)
May 15, 2003 5.767 5.848 5.710 5.733 22,396,420 -0.03(-0.60%)
May 14, 2003 5.848 5.900 5.739 5.767 13,823,201 -0.07(-1.18%)
May 13, 2003 5.785 5.836 5.779 5.836 13,622,187 +0.06(+1.00%)
May 12, 2003 5.716 5.813 5.641 5.779 11,088,930 +0.09(+1.52%)
May 09, 2003 5.698 5.733 5.635 5.693 18,319,858 -0.02(-0.30%)
May 08, 2003 5.727 5.756 5.693 5.710 10,035,911 -0.05(-0.80%)
May 07, 2003 5.727 5.802 5.687 5.756 19,397,896 -0.02(-0.30%)
May 06, 2003 5.790 5.819 5.756 5.773 20,828,098 -0.01(-0.20%)
May 05, 2003 5.785 5.813 5.756 5.785 22,482,942 +0.01(+0.10%)
May 02, 2003 5.503 5.819 5.503 5.779 22,094,292 +0.03(+0.60%)
May 01, 2003 5.940 5.940 5.669 5.744 31,416,666 -0.18(-3.11%)
Apr 30, 2003 5.900 5.986 5.785 5.929 27,859,056 -0.01(-0.19%)
Apr 29, 2003 5.854 5.986 5.831 5.940 29,056,276 +0.09(+1.57%)
Apr 28, 2003 5.739 5.854 5.727 5.848 21,353,130 +0.12(+2.01%)
Apr 25, 2003 5.773 5.980 5.618 5.733 38,312,976 -0.31(-5.14%)
Apr 24, 2003 6.170 6.188 5.929 6.044 28,963,674 -0.21(-3.31%)
Apr 23, 2003 5.998 6.320 5.963 6.251 50,383,000 +0.31(+5.23%)
Apr 22, 2003 5.480 5.992 5.480 5.940 41,195,272 +0.23(+4.03%)
Apr 21, 2003 5.572 5.710 5.474 5.710 31,774,564 +0.29(+5.42%)
Apr 17, 2003 5.313 5.468 5.307 5.416 29,165,904 +0.10(+1.95%)
Apr 16, 2003 5.180 5.526 5.180 5.313 62,689,476 +0.51(+10.54%)
Apr 15, 2003 4.536 4.835 4.536 4.806 17,903,586 -0.08(-1.65%)
Apr 14, 2003 4.685 4.892 4.674 4.887 22,431,516 +0.22(+4.81%)
Apr 11, 2003 4.593 4.708 4.587 4.662 15,934,451 +0.12(+2.53%)
Apr 10, 2003 4.593 4.628 4.518 4.547 9,889,103 -0.02(-0.50%)
Apr 09, 2003 4.633 4.633 4.484 4.570 16,688,296 +0.02(+0.51%)
Apr 08, 2003 4.633 4.674 4.536 4.547 15,478,740 -0.09(-1.86%)
Apr 07, 2003 4.795 4.823 4.605 4.633 21,956,520 +0.09(+2.03%)
Apr 04, 2003 4.605 4.610 4.507 4.541 10,489,538 +0.01(+0.13%)
Apr 03, 2003 4.564 4.582 4.472 4.536 18,290,324 +0.07(+1.68%)
Apr 02, 2003 4.461 4.599 4.386 4.461 29,226,018 +0.16(+3.61%)
Apr 01, 2003 4.202 4.346 4.202 4.305 27,740,568 -0.02(-0.53%)
Mar 31, 2003 4.202 4.374 4.144 4.328 22,599,346 +0.06(+1.48%)
Mar 28, 2003 4.305 4.317 4.213 4.265 10,639,125 -0.10(-2.24%)
Mar 27, 2003 4.363 4.369 4.294 4.363 11,945,974 -0.04(-0.92%)
Mar 26, 2003 4.403 4.449 4.346 4.403 12,489,075 +0.01(+0.26%)
Mar 25, 2003 4.403 4.420 4.334 4.392 16,061,279 +0.04(+0.93%)
Mar 24, 2003 4.461 4.467 4.294 4.351 22,346,384 -0.26(-5.74%)
Mar 21, 2003 4.478 4.622 4.397 4.616 30,177,922 +0.30(+6.93%)
Mar 20, 2003 4.351 4.409 4.190 4.317 18,522,784 -0.07(-1.70%)
Mar 19, 2003 4.317 4.432 4.259 4.392 30,966,166 +0.05(+1.06%)
Mar 18, 2003 4.254 4.374 4.173 4.346 33,841,164 +0.21(+5.01%)
Mar 17, 2003 3.856 4.173 3.799 4.138 42,449,480 +0.25(+6.36%)
Mar 14, 2003 4.104 4.104 3.862 3.891 47,318,280 -0.21(-5.19%)
Mar 13, 2003 4.231 4.254 3.989 4.104 40,199,412 +0.03(+0.71%)
Mar 12, 2003 3.937 4.104 3.891 4.075 42,234,568 +0.28(+7.27%)
Mar 11, 2003 4.029 4.156 3.787 3.799 48,063,440 -0.22(-5.58%)
Mar 10, 2003 4.196 4.196 4.012 4.023 28,201,838 -0.13(-3.19%)
Mar 07, 2003 4.144 4.259 4.092 4.156 42,092,796 -0.13(-3.09%)
Mar 06, 2003 4.432 4.461 4.271 4.288 19,822,508 -0.18(-3.99%)
Mar 05, 2003 4.455 4.490 4.397 4.467 17,350,406 +0.01(+0.26%)
Mar 04, 2003 4.605 4.605 4.409 4.455 32,180,760 -0.19(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.